Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	106 354,26	0,33%	106 308,97	106 474,23	105 627,24	106 001,95	2 312 648 111	09.07.2025
WIG20	2 897,67	0,28%	2 894,68	2 903,14	2 872,16	2 889,54	2 028 467 367	09.07.2025
WIG30	3 753,92	0,22%	3 751,44	3 759,13	3 722,95	3 745,50	2 149 429 873	09.07.2025
mWIG40	8 017,60	0,29%	8 021,38	8 044,12	7 972,62	7 994,46	220 247 107	09.07.2025
sWIG80	28 752,33	0,13%	28 734,85	28 835,61	28 687,56	28 714,33	38 372 510	09.07.2025
WIG-BANKI	17 082,52	0,61%	17 067,96	17 113,81	16 902,11	16 979,07	543 570 547	09.07.2025
WIG-BUDOW	8 131,08	0,34%	8 115,18	8 136,20	8 066,56	8 103,78	35 111 383	09.07.2025
WIG-CHEMIA	9 155,02	0,29%	9 174,55	9 218,66	9 101,71	9 128,52	2 198 683	09.07.2025
WIG-ENERG	4 478,48	2,34%	4 415,14	4 479,15	4 253,77	4 375,92	144 928 400	09.07.2025
WIG-INFO	10 219,53	-0,77%	10 237,10	10 239,38	10 113,88	10 298,71	47 604 078	09.07.2025
WIG-MEDIA	7 207,33	-0,99%	7 301,59	7 301,59	7 207,33	7 279,39	1 615 781	09.07.2025
WIG-NRCHOM	5 262,04	0,36%	5 224,66	5 286,92	5 223,38	5 243,02	3 077 199	09.07.2025
WIG-PALIWA	9 391,33	-0,02%	9 385,69	9 578,65	9 385,69	9 392,98	521 798 000	09.07.2025
WIG-Poland	111 165,22	0,32%	110 573,96	111 193,64	110 573,96	110 805,54	2 268 333 272	09.07.2025
WIG-SPOZYW	2 980,87	-0,44%	3 005,14	3 036,58	2 980,87	2 994,02	1 707 135	09.07.2025
WIG20lev	582,67	0,55%	581,47	584,86	572,44	579,49	2 028 467 367	09.07.2025
WIG20short	2 904,55	-0,25%	2 907,56	2 930,26	2 899,04	2 911,92	2 028 467 367	09.07.2025
GPWB-B1Y3Y	1 262,79	0,04%	1 262,24	1 262,79	1 262,24	1 262,23	-	09.07.2025
GPWB-B1Y4Y	1 267,08	0,05%	1 266,52	1 267,08	1 266,52	1 266,42	-	09.07.2025
GPWB-B1Y5Y	1 272,19	0,08%	1 271,22	1 272,19	1 271,22	1 271,19	-	09.07.2025
GPWB-B3Y5Y	1 284,05	0,11%	1 282,75	1 284,05	1 282,75	1 282,70	-	09.07.2025
GPWB-B5Y	1 278,39	0,23%	1 275,17	1 278,39	1 275,17	1 275,51	-	09.07.2025
GPWB-BWZ	1 269,68	0,03%	1 269,47	1 269,68	1 269,47	1 269,29	-	09.07.2025
INNOVATOR	1 749,97	0,83%	1 738,81	1 749,97	1 738,81	1 735,53	719 347 960	09.07.2025
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	220 247 107	09.07.2025
mWIG40TR	12 406,48	0,29%	12 412,34	12 447,52	12 336,89	12 370,68	220 247 107	09.07.2025
mWIG40TRlv	19 588,51	0,57%	19 606,96	19 717,75	19 369,36	19 478,32	220 247 107	09.07.2025
mWIG40TRsh	2 322,34	-0,26%	2 321,23	2 335,43	2 314,61	2 328,47	220 247 107	09.07.2025
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	38 372 510	09.07.2025
sWIG80TR	44 426,14	0,13%	44 399,14	44 554,82	44 326,06	44 367,42	38 372 510	09.07.2025
WIG140	2 062,97	0,33%	2 062,23	2 065,42	2 048,65	2 056,24	2 287 086 984	09.07.2025
WIG20dvp	55,92	4,50%	55,92	55,92	55,92	53,51	2 028 467 367	09.07.2025
WIG20TR	6 225,82	0,36%	6 219,41	6 237,59	6 171,01	6 203,19	2 028 467 367	09.07.2025
WIG20TRlev	5 356,58	0,72%	5 345,58	5 376,76	5 262,59	5 318,46	2 028 467 367	09.07.2025
WIG20TRsht	2 719,35	-0,34%	2 722,17	2 743,46	2 714,17	2 728,59	2 028 467 367	09.07.2025
WIG30TR	7 919,52	0,31%	7 914,28	7 930,49	7 854,17	7 895,39	2 149 429 873	09.07.2025
WIG-CEE	2 435,14	-0,06%	2 432,27	2 435,14	2 432,27	2 436,67	1 919 010	09.07.2025
WIGdiv	2 346,68	-0,10%	2 348,21	2 354,77	2 338,88	2 349,07	645 704 320	09.07.2025
WIGdivplus	2 151,93	-0,04%	2 156,59	2 161,70	2 142,11	2 152,77	1 002 097 426	09.07.2025
WIG.GAMES	17 840,04	-1,55%	18 201,02	18 201,02	17 774,73	18 120,95	50 254 506	09.07.2025
WIG-GORNIC	4 303,64	-1,66%	4 428,25	4 428,25	4 276,98	4 376,35	240 321 062	09.07.2025
WIG-GRY	22 898,47	-1,58%	23 344,13	23 377,47	22 784,84	23 265,16	51 852 345	09.07.2025
WIGind	17 374,29	0,15%	17 364,57	17 430,27	17 339,90	17 347,65	20 453 084	09.07.2025
WIG-LEKI	3 332,70	0,44%	3 347,76	3 353,56	3 292,51	3 318,17	1 133 856	09.07.2025
WIGmed	18 431,65	0,68%	18 395,85	18 474,99	18 323,82	18 307,22	17 493 297	09.07.2025
WIG-MOTO	8 673,38	-0,28%	8 708,78	8 756,93	8 672,77	8 697,87	5 673 324	09.07.2025
WIG.MS-BAS	17 505,66	0,78%	17 557,26	17 561,30	16 921,03	17 370,55	381 592 015	09.07.2025
WIG.MS-ECM	8 986,29	1,92%	8 823,65	9 004,68	8 761,94	8 816,61	357 275 054	09.07.2025
WIG.MS-FIN	20 436,97	0,19%	20 446,77	20 509,39	20 247,58	20 397,64	573 642 540	09.07.2025
WIG-ODZIEZ	11 205,76	0,99%	11 140,77	11 247,82	10 983,78	11 095,72	116 705 401	09.07.2025
WIGtechTR	18 665,21	-0,45%	18 777,63	18 780,56	18 611,99	18 749,84	118 524 750	09.07.2025
WIG-Ukrain	549,07	1,29%	562,51	562,51	549,07	542,09	1 647 617	09.07.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6100	-0,76%	2,5800	2,6300	2,5500	9 283	23 832	09.07.2025	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	24	19	09.07.2025
11BIT (11B)	190,4000	-4,70%	201,6000	202,0000	188,0000	50 244	9 664 110	09.07.2025
3RGAMES (3RG)	0,8080	-0,25%	0,8120	0,8200	0,7880	17 113	13 685	09.07.2025
4MASS (4MS)	4,3300	-0,35%	4,3000	4,3450	4,3000	10 691	46 033	09.07.2025
ABPL (ABE)	98,9000	1,44%	98,6000	99,4000	98,2000	2 355	233 074	09.07.2025
ACAUTOGAZ (ACG)	30,1000	-0,66%	30,4000	30,5000	30,1000	154	4 646	09.07.2025
ACTION (ACT)	24,5000	0,41%	24,5000	24,6000	24,2500	5 784	141 800	09.07.2025
ADIUVO (ADV)	0,8780	-2,01%	0,8920	0,8940	0,8760	5 768	5 118	09.07.2025
AGORA (AGO)	9,4000	-2,89%	9,6800	9,7800	9,4000	29 596	279 565	09.07.2025
AGROTON (AGT)	4,7700	3,70%	4,6500	4,9200	4,5500	3 872	18 263	09.07.2025
AIGAMES (ALG)	0,8980	0,00%	0,8980	0,9040	0,8740	8 451	7 480	09.07.2025
AILLERON (ALL)	21,0000	-0,24%	21,0500	21,1000	20,8000	1 521	31 909	09.07.2025
AIRWAY (AWM)	0,3785	-3,07%	0,3950	0,3975	0,3710	898 596	342 251	09.07.2025
ALIOR (ALR)	101,9500	1,44%	99,9200	103,0500	99,6800	683 281	69 413 327	09.07.2025
ALLEGRO (ALE)	35,2000	0,63%	34,8900	35,3000	34,4600	4 057 396	141 922 653	09.07.2025
ALTA (AAT)	2,0200	-0,49%	2,0600	2,0800	2,0200	300	616	09.07.2025
ALTUSTFI (ALI)	2,3000	5,50%	2,1800	2,3500	2,1800	6 156	13 706	09.07.2025
AMBRA (AMB)	21,3000	0,47%	21,2500	21,4500	21,2000	2 950	62 969	09.07.2025
AMICA (AMC)	60,3000	-0,33%	61,0000	61,0000	60,0000	538	32 448	09.07.2025
AMPLI (APL)	0,9750	-	-	-	-	-	-	09.07.2025
AMREST (EAT)	15,6800	0,26%	15,8600	15,8600	15,5800	52 603	824 137	09.07.2025
ANSWEAR (ANR)	29,3000	1,74%	29,0000	29,6000	29,0000	28 450	833 746	09.07.2025
APATOR (APT)	20,4500	-2,85%	21,0500	21,1000	20,3000	23 322	478 762	09.07.2025
APLISENS (APN)	19,2000	5,79%	18,5000	19,8000	18,2000	5 363	100 163	09.07.2025
APSENERGY (APE)	2,8800	-5,26%	3,0400	3,0400	2,8800	595	1 745	09.07.2025
ARCHICOM (ARH)	45,0000	-0,44%	46,0000	46,0000	45,0000	2 119	95 586	09.07.2025
ARCTIC (ATC)	11,8600	4,04%	11,4400	12,0800	11,4400	185 332	2 193 696	09.07.2025
ARLEN (ARL)	36,9500	0,14%	37,2000	37,2000	36,8800	70 947	2 625 146	09.07.2025
ARTIFEX (ART)	15,2600	0,39%	15,1800	15,3400	15,1000	7 098	107 814	09.07.2025
ASBIS (ASB)	26,3000	-1,20%	26,9000	26,9000	26,3000	65 469	1 734 633	09.07.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	09.07.2025
ASSECOBS (ABS)	89,6000	0,00%	89,6000	91,0000	88,6000	2 578	231 391	09.07.2025
ASSECOPOL (ACP)	219,8000	-1,43%	222,0000	222,4000	215,0000	172 843	37 698 448	09.07.2025
ASSECOSEE (ASE)	80,0000	-1,23%	81,8000	81,8000	79,6000	1 838	148 688	09.07.2025
ASTARTA (AST)	50,4000	-2,14%	51,2000	51,7000	50,1000	13 179	671 096	09.07.2025
ATAL (1AT)	67,6000	3,36%	65,6000	68,3000	65,6000	14 262	960 422	09.07.2025
ATENDE (ATD)	3,2900	1,54%	3,2400	3,3000	3,2200	23 689	77 894	09.07.2025
ATLANTAPL (ATP)	15,5000	-0,64%	15,5000	15,5000	15,5000	60	930	09.07.2025
ATLANTIS (ATS)	2,2400	-0,44%	2,1300	2,2500	2,1300	577	1 256	09.07.2025
ATMGRUPA (ATG)	3,7400	-0,27%	3,7500	3,7500	3,6900	7 815	28 980	09.07.2025
ATREM (ATR)	46,5000	3,79%	46,1000	46,6000	44,8000	19 990	918 559	09.07.2025
AUTOPARTN (APR)	20,3000	-1,46%	20,6000	20,7500	20,2500	35 141	718 369	09.07.2025
BBIDEV (BBD)	5,3000	0,95%	5,2000	5,3000	5,1000	3 514	18 117	09.07.2025
BENEFIT (BFT)	3 120,0000	0,00%	3 145,0000	3 180,0000	3 115,0000	2 278	7 157 975	09.07.2025
BEST (BST)	24,8000	0,00%	24,0000	24,8000	24,0000	2	49	09.07.2025
BETACOM (BCM)	4,7200	1,72%	4,6400	4,7200	4,6400	8	37	09.07.2025
BIGCHEESE (BCS)	13,6000	0,00%	13,7000	13,8800	13,6000	3 978	54 277	09.07.2025
BIOCELTIX (BCX)	102,4000	1,99%	100,4000	102,6000	99,7000	7 137	721 016	09.07.2025
BIOMAXIMA (BMX)	14,4000	-0,35%	14,2500	14,4500	14,2000	2 748	39 373	09.07.2025
BIOMEDLUB (BML)	5,1400	3,11%	4,9850	5,1400	4,9600	87 079	438 823	09.07.2025
BIOPLANET (BIP)	17,1000	-5,00%	18,0000	18,0000	16,5000	6 693	113 581	09.07.2025
BIOTON (BIO)	4,1600	0,24%	4,1500	4,1600	4,1200	47 678	197 339	09.07.2025
BLOOBER (BLO)	30,0000	-0,17%	29,8000	30,0000	29,2500	8 597	256 998	09.07.2025
BNPPPL (BNP)	102,5000	-0,49%	104,5000	105,0000	102,5000	58 112	6 041 427	09.07.2025
BOGDANKA (LWB)	24,2500	-1,42%	24,5500	24,6000	24,2000	9 850	239 460	09.07.2025
BOOMBIT (BBT)	7,0600	0,57%	7,0800	7,1000	6,8000	7 820	54 824	09.07.2025
BORYSZEW (BRS)	6,2600	-1,88%	6,3800	6,4200	6,1800	132 654	834 163	09.07.2025
BOS	10,2400	0,20%	10,2200	10,2800	10,2000	4 065	41 563	09.07.2025
BOWIM (BOW)	4,5300	0,67%	4,5600	4,5600	4,4900	971	4 385	09.07.2025
BRAND24 (B24)	53,8000	0,00%	54,0000	54,0000	52,0000	424	22 368	09.07.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	09.07.2025
BUDIMEX (BDX)	539,0000	0,45%	535,2000	540,2000	529,6000	55 134	29 551 161	09.07.2025
BUMECH (BMC)	8,6600	0,58%	8,6300	8,7100	8,5900	4 269	36 868	09.07.2025
CAPITAL (CPA)	0,2380	-	-	-	-	-	-	09.07.2025
CAPITEA (CAP)	0,4765	-0,42%	0,4785	0,4795	0,4685	133 812	63 441	09.07.2025
CAPTORTX (CTX)	38,5000	1,85%	38,4000	38,7000	37,8000	11 887	455 351	09.07.2025
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,2500	1 298	7 139	09.07.2025
CAVATINA (CAV)	15,7000	-2,79%	15,7000	15,7000	15,7000	7	110	09.07.2025
CCC	202,8000	1,65%	199,5000	205,0000	196,0000	134 671	27 088 383	09.07.2025
Reklama
CCENERGY (CCE)	0,3200	-	-	-	-	-	-	09.07.2025	Reklama
CDPROJEKT (CDR)	269,4000	-1,68%	274,0000	275,7000	267,4000	137 668	37 138 914	09.07.2025
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	3	31	09.07.2025
CELTIC (CPD)	4,9800	8,97%	4,4100	5,0000	3,9700	75 280	333 624	09.07.2025
CEZ	208,4000	1,36%	208,0000	209,4000	207,2000	58	12 071	09.07.2025
CFI	0,1550	-8,28%	0,1540	0,1550	0,1540	121 184	18 671	09.07.2025
CIGAMES (CIG)	2,4200	0,83%	2,4200	2,4300	2,3450	379 795	905 847	09.07.2025
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	400	2 260	09.07.2025
CLNPHARMA (CLN)	22,6000	0,44%	22,9500	23,0000	22,1500	10 662	241 376	09.07.2025
CLOUD (CLD)	48,2000	-1,63%	49,0000	49,0000	48,2000	90	4 371	09.07.2025
COALENERG (CLE)	1,8850	9,91%	1,7350	1,9900	1,7350	326 301	625 291	09.07.2025
COGNOR (COG)	7,5000	-0,07%	7,5050	7,5200	7,4300	35 951	268 927	09.07.2025
COLUMBUS (CLC)	6,8700	1,18%	6,8800	6,9300	6,7000	57 919	394 112	09.07.2025
COMP (CMP)	236,0000	-1,26%	236,0000	237,0000	235,0000	298	70 132	09.07.2025
COMPERIA (CPL)	4,8000	-3,61%	4,8000	4,8000	4,8000	50	240	09.07.2025
COMPREMUM (CPR)	1,0500	-2,78%	1,0900	1,0900	1,0300	65 751	68 357	09.07.2025
CORMAY (CRM)	0,5180	1,17%	0,5100	0,5180	0,5100	1 220	627	09.07.2025
CPIEUROPE (CPI)	78,4500	-	-	-	-	-	-	09.07.2025
CREEPYJAR (CRJ)	454,0000	-0,44%	458,0000	458,0000	447,0000	285	128 544	09.07.2025
CREOTECH (CRI)	286,0000	0,53%	283,5000	287,0000	281,0000	2 974	842 089	09.07.2025
CYBERFLKS (CBF)	163,8000	-0,61%	167,0000	167,2000	160,0000	4 556	742 481	09.07.2025
CYFRPLSAT (CPS)	16,7950	0,51%	16,7500	16,9450	16,6900	434 014	7 283 571	09.07.2025
CZTOREBKA (CZT)	0,4300	-6,52%	0,4300	0,4300	0,4300	16	7	09.07.2025
DADELO (DAD)	47,6000	-1,65%	48,3000	48,3000	46,8000	4 465	210 724	09.07.2025
DATAWALK (DAT)	118,0000	0,00%	118,0000	119,9800	114,0000	15 833	1 839 526	09.07.2025
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8500	25	321	09.07.2025
DEBICA (DBC)	82,9000	0,00%	83,0000	83,0000	82,7000	533	44 164	09.07.2025
DECORA (DCR)	74,8000	0,81%	74,0000	74,8000	73,2000	1 029	75 910	09.07.2025
DEKPOL (DEK)	64,0000	1,59%	63,0000	64,0000	62,2000	486	30 522	09.07.2025
DELKO (DEL)	6,8600	1,48%	6,8800	6,8800	6,7800	1 715	11 733	09.07.2025
DEVELIA (DVL)	7,4800	3,89%	7,1800	7,5500	7,1800	76 205	564 763	09.07.2025
DGA	19,4000	-0,51%	19,7500	19,7500	19,0000	1 191	22 633	09.07.2025
DIAG (DIA)	165,0000	2,26%	161,3500	166,7000	161,2500	44 651	7 370 514	09.07.2025
DIGITANET (DIG)	84,4000	0,48%	84,0000	84,4000	82,8000	2 206	185 062	09.07.2025
DIGITREE (DTR)	14,8000	5,71%	14,8000	14,8000	14,8000	106	1 569	09.07.2025
DINOPL (DNP)	544,0000	3,23%	527,2000	546,0000	524,8000	252 112	136 001 487	09.07.2025
DMGROUP (DMG)	3,6700	-1,87%	3,7300	3,7800	3,6700	5 813	21 411	09.07.2025
DOMDEV (DOM)	234,5000	-2,70%	240,0000	240,0000	234,0000	1 569	370 834	09.07.2025
DRAGOENT (DGE)	21,4000	-1,38%	21,3000	21,4000	21,3000	4	85	09.07.2025
ECBSA (ECB)	31,3000	0,16%	31,0500	31,7500	31,0000	2 147	66 847	09.07.2025
ECHO (ECH)	5,1000	-0,78%	5,1200	5,1400	5,1000	11 140	56 847	09.07.2025
EDINVEST (EDI)	5,9000	1,72%	5,8000	5,9000	5,7200	1 003	5 781	09.07.2025
EFEKT (EFK)	5,1500	-	-	-	-	-	-	09.07.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	09.07.2025
ELEKTROTI (ELT)	47,0000	-0,53%	47,5500	47,5500	46,5000	7 810	366 901	09.07.2025
ELKOP (EKP)	2,5700	1,98%	2,5200	2,5900	2,4600	13 397	33 762	09.07.2025
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	09.07.2025
ENAP (ENP)	2,8000	-	-	-	-	-	-	09.07.2025
ENEA (ENA)	20,4000	0,99%	20,3800	20,5800	19,6200	433 000	8 804 551	09.07.2025
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	4	79	09.07.2025
ENERGA (ENG)	12,5600	-0,16%	12,5800	12,5800	12,3800	33 987	423 399	09.07.2025
ENERGOINS (ENI)	2,1900	-0,45%	2,2000	2,2000	2,1400	7 742	16 891	09.07.2025
ENTER (ENT)	55,8000	-0,71%	56,2000	56,8000	55,5000	3 224	180 014	09.07.2025
EQUNICO (EQU)	0,7500	-2,85%	0,7680	0,7720	0,7500	8 682	6 619	09.07.2025
ERBUD (ERB)	34,2000	1,33%	33,8000	34,2000	33,7000	4 305	146 644	09.07.2025
ERG	47,0000	-3,69%	47,0000	47,0000	47,0000	350	16 450	09.07.2025
ESOTIQ (EAH)	36,8000	1,94%	36,1000	36,9000	35,9000	1 392	50 545	09.07.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	09.07.2025
EUCO (EUC)	5,1600	5,74%	4,8800	5,5000	4,7000	304 220	1 569 505	09.07.2025
EUROCASH (EUR)	8,4600	1,44%	8,3950	8,4600	8,3250	95 684	803 787	09.07.2025
EUROHOLD (EHG)	2,4800	7,83%	2,3400	2,6000	2,3400	15 509	39 137	09.07.2025
EUROTEL (ETL)	22,9000	0,88%	22,7000	23,1000	22,5000	625	14 262	09.07.2025
FABRITY (FAB)	27,2000	0,74%	27,0000	27,5000	26,7000	2 872	78 040	09.07.2025
FASING (FSG)	12,1000	-	-	-	-	-	-	09.07.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	09.07.2025
FEERUM (FEE)	11,5000	5,50%	10,9500	11,5000	10,7000	1 622	17 777	09.07.2025
FERRO (FRO)	37,2000	-0,27%	37,3000	37,6000	37,0000	7 529	281 298	09.07.2025
FMG	121,5000	1,67%	119,5000	122,5000	117,5000	504	60 952	09.07.2025
FON	0,8000	-19,19%	0,8000	0,8000	0,8000	21 351	17 081	09.07.2025
FORTE SA (FTE)	30,2000	-1,31%	30,7000	30,7000	30,1000	1 975	60 047	09.07.2025
Reklama
GAMEOPS (GOP)	17,8800	-0,67%	18,0000	18,0800	17,7000	3 656	65 543	09.07.2025	Reklama
GAMFACTOR (GIF)	7,0400	-0,56%	7,0800	7,2000	6,9400	12 209	85 884	09.07.2025
GENOMTEC (GMT)	6,8500	-2,00%	6,9500	6,9500	6,7600	5 871	40 223	09.07.2025
GETIN (GTN)	0,5500	10,22%	0,5000	0,6580	0,5000	18 197 112	10 611 293	09.07.2025
GIGROUP (GIG)	2,0500	-2,38%	2,0900	2,1000	1,9800	8 169	16 433	09.07.2025
GOBARTO (GOB)	25,0000	-0,40%	25,9000	25,9000	24,3000	614	15 058	09.07.2025
GPW	53,7500	1,51%	53,4500	53,7500	52,9500	61 120	3 264 415	09.07.2025
GREENX (GRX)	1,7230	-0,40%	1,7400	1,7500	1,7200	200 284	345 915	09.07.2025
GRENEVIA (GEA)	2,6650	0,19%	2,7050	2,7200	2,6500	19 088	51 281	09.07.2025
GRODNO (GRN)	10,1500	0,50%	10,1000	10,2000	9,8200	2 955	29 556	09.07.2025
GRUPAAZOTY (ATT)	22,7600	0,62%	22,6000	23,0000	22,6000	87 796	1 998 498	09.07.2025
GRUPRACUJ (GPP)	63,0000	1,61%	63,6000	63,6000	60,7000	26 674	1 668 208	09.07.2025
GTC	4,0000	-1,96%	4,0800	4,0800	3,9800	13 083	52 363	09.07.2025
HANDLOWY (BHW)	111,6000	0,54%	111,0000	112,0000	110,0000	58 755	6 509 813	09.07.2025
HARPER (HRP)	6,0400	-0,33%	6,0600	6,1200	5,9400	3 362	20 208	09.07.2025
HELIO (HEL)	25,9000	-5,13%	27,3000	27,3000	25,9000	7 032	185 538	09.07.2025
HERKULES (HRS)	1,3100	-0,38%	1,2650	1,3600	1,2500	128 466	167 033	09.07.2025
HUUUGE-S144 (HUGE)	19,1600	0,84%	19,0200	19,2400	18,6000	15 658	297 182	09.07.2025
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	101	2 121	09.07.2025
IALBGR (IAG)	0,2740	-	-	-	-	-	-	09.07.2025
IBSM (IBS)	75,6000	0,00%	75,6000	75,6000	72,8000	64	4 702	09.07.2025
IDMPL (IDM)	0,6000	-	-	-	-	-	-	09.07.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	09.07.2025
IFIRMA (IFI)	26,5500	1,53%	26,4000	26,8000	26,2500	979	25 911	09.07.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	09.07.2025
IMCOMPANY (IMC)	29,2000	2,10%	28,6000	30,2000	28,4000	3 232	93 642	09.07.2025
IMMOBILE (GKI)	3,6800	0,00%	3,6000	3,7500	3,5500	56 785	207 131	09.07.2025
IMPERIO (IMP)	1,2100	-1,63%	1,2300	1,2300	1,2100	82	100	09.07.2025
IMS	3,8300	-0,52%	3,8300	3,8500	3,8100	5 776	22 107	09.07.2025
INC	1,8300	0,83%	1,8700	1,8700	1,8300	2 086	3 829	09.07.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	09.07.2025
INGBSK (ING)	322,5000	0,78%	320,0000	323,0000	318,0000	4 562	1 464 663	09.07.2025
INPRO (INP)	7,2500	2,11%	7,1500	7,3000	7,0000	1 407	10 024	09.07.2025
INSTALKRK (INK)	40,2000	-0,25%	40,3000	40,4000	39,5000	663	26 397	09.07.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	09.07.2025
INTERBUD (ITB)	2,1700	4,83%	2,1900	2,1900	2,0800	38 933	83 611	09.07.2025
INTERCARS (CAR)	585,0000	0,00%	585,0000	590,0000	585,0000	8 447	4 942 916	09.07.2025
INTERSPPL (IPO)	0,3700	-0,27%	0,3760	0,3760	0,3700	3 943	1 461	09.07.2025
INTROL (INL)	6,9800	-0,29%	7,0600	7,0600	6,8400	1 613	11 188	09.07.2025
IPOPEMA (IPE)	2,7700	2,59%	2,7000	2,7800	2,7000	23 471	63 706	09.07.2025
IZOBLOK (IZB)	28,8000	-0,69%	28,0000	28,8000	28,0000	71	1 989	09.07.2025
IZOLACJA (IZO)	3,8700	-0,26%	3,9000	3,9000	3,8000	11 912	46 221	09.07.2025
IZOSTAL (IZS)	2,5500	0,39%	2,5400	2,5500	2,5200	2 939	7 445	09.07.2025
JRH	4,8600	1,46%	4,7000	4,8600	4,6900	3 880	18 732	09.07.2025
JSW	22,5500	-1,01%	23,0400	23,1900	22,5500	175 620	4 004 123	09.07.2025
JWWINVEST (JWW)	2,9000	0,69%	2,9000	2,9000	2,9000	1	3	09.07.2025
KCI	0,8880	0,68%	0,8880	0,8880	0,8640	612	536	09.07.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	09.07.2025
KERNEL (KER)	17,4000	0,23%	17,3000	17,5200	17,2000	14 103	245 067	09.07.2025
KETY (KTY)	893,5000	-1,49%	906,5000	912,5000	890,0000	9 423	8 459 595	09.07.2025
KGHM (KGH)	130,0000	-1,74%	134,5000	134,9500	128,8000	1 798 803	235 106 273	09.07.2025
KGL	14,3000	2,88%	13,9000	14,6000	13,9000	2 314	33 230	09.07.2025
KINOPOL (KPL)	16,1000	-0,31%	16,1500	16,1500	15,7500	12 534	200 130	09.07.2025
KOGENERA (KGN)	59,2000	0,85%	58,7000	59,6000	57,4000	8 805	521 824	09.07.2025
KOMPAP (KMP)	26,6000	-5,00%	27,2000	27,2000	26,6000	321	8 642	09.07.2025
KOMPUTRON (KOM)	5,6200	-3,77%	5,8000	5,8600	5,5600	17 837	100 742	09.07.2025
KPPD (KPD)	31,0000	1,31%	31,0000	31,0000	31,0000	33	1 023	09.07.2025
KRAKCHEM (KCH)	0,9620	-0,21%	0,9300	0,9640	0,9280	1 332	1 277	09.07.2025
KRKA (KRK)	834,0000	-3,25%	862,0000	862,0000	832,0000	149	124 764	09.07.2025
KRUK (KRU)	396,7000	2,01%	391,0000	399,3000	391,0000	32 383	12 805 866	09.07.2025
KRVITAMIN (KVT)	10,4500	7,07%	9,8000	10,4500	9,8000	6 720	68 134	09.07.2025
KSGAGRO (KSG)	2,8500	6,74%	2,7000	2,9700	2,7000	10 075	29 299	09.07.2025
LABOPRINT (LAB)	15,1000	-	-	-	-	-	-	09.07.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	09.07.2025
LARQ (LRQ)	1,7250	1,47%	1,7000	1,7250	1,7000	2	3	09.07.2025
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	22	63	09.07.2025
LENTEX (LTX)	7,5000	0,00%	7,4800	7,5400	7,4200	5 298	39 724	09.07.2025
LESS (LES)	0,2530	-2,69%	0,2590	0,2590	0,2420	3 898	988	09.07.2025
LIBET (LBT)	1,3600	-4,23%	1,4350	1,4400	1,3600	2 033	2 788	09.07.2025
LOKUM (LKD)	21,0000	0,96%	20,8000	21,0000	20,8000	11	229	09.07.2025
Reklama
LPP	14 600,0000	0,65%	14 570,0000	14 670,0000	14 315,0000	5 606	81 328 320	09.07.2025	Reklama
LSISOFT (LSI)	23,8000	0,00%	23,0000	23,8000	23,0000	22	508	09.07.2025
LUBAWA (LBW)	8,8500	1,72%	8,7100	9,0700	8,6500	536 256	4 763 335	09.07.2025
MABION (MAB)	9,9900	-1,09%	10,1400	10,1400	9,9700	12 959	129 932	09.07.2025
MAKARONPL (MAK)	18,9000	-2,78%	18,8600	19,2000	18,8600	12 117	229 824	09.07.2025
MANGATA (MGT)	69,0000	-0,58%	69,2000	70,0000	68,6000	113	7 781	09.07.2025
MANYDEV (MAN)	0,6600	-12,93%	0,6600	0,6600	0,6600	6 374	4 207	09.07.2025
MARVIPOL (MVP)	7,2600	-0,55%	7,3400	7,4600	7,2600	15 616	115 203	09.07.2025
MAXCOM (MXC)	6,6200	0,61%	6,5800	6,6200	6,5000	1 143	7 523	09.07.2025
MBANK (MBK)	791,8000	-0,40%	790,0000	797,8000	781,8000	20 847	16 446 243	09.07.2025
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09.07.2025
MCI	28,4000	0,00%	28,4000	28,4000	28,2000	9 832	278 109	09.07.2025
MDIENERGIA (MDI)	1,1150	-5,51%	1,2200	1,2200	1,0350	93 890	103 927	09.07.2025
MEDICALG (MDG)	27,8000	-1,07%	28,0000	28,0000	27,0000	19 414	532 291	09.07.2025
MEDINICE (ICE)	7,8300	1,82%	7,6200	7,9200	7,6000	5 253	40 110	09.07.2025
MEGARON (MEG)	6,3000	-10,00%	6,3000	6,3000	6,3000	69	435	09.07.2025
MENNICA (MNC)	29,5000	0,68%	29,3000	29,5000	29,0000	2 296	67 319	09.07.2025
MERCATOR (MRC)	48,0500	1,37%	47,5000	48,7000	47,3500	6 041	291 480	09.07.2025
MERCOR (MCR)	24,6000	-1,60%	25,0000	25,1000	24,3000	1 873	46 855	09.07.2025
MEXPOLSKA (MEX)	3,7800	2,16%	3,7900	3,7900	3,7800	4	15	09.07.2025
MFO	37,0000	-0,80%	37,6000	37,6000	36,5000	342	12 675	09.07.2025
MILKILAND (MLK)	1,7700	4,12%	1,7000	2,0000	1,7000	111 490	210 026	09.07.2025
MILLENNIUM (MIL)	14,4500	0,00%	14,6000	14,6600	14,3500	2 671 249	38 523 890	09.07.2025
MIRACULUM (MIR)	0,8920	-0,22%	0,8940	0,8940	0,8920	267	238	09.07.2025
MIRBUD (MRB)	14,2500	1,06%	14,2000	14,2900	14,0000	110 117	1 552 335	09.07.2025
MLPGROUP (MLG)	82,0000	-2,61%	84,0000	84,0000	82,0000	1 131	92 774	09.07.2025
MLSYSTEM (MLS)	17,2200	-1,15%	17,3000	17,4000	16,9000	7 464	127 248	09.07.2025
MOBRUK (MBR)	299,0000	-0,33%	300,5000	302,5000	296,5000	9 976	2 991 411	09.07.2025
MOJ	1,4500	-	-	-	-	-	-	09.07.2025
MOL	31,9000	0,50%	31,8000	31,9000	31,4600	1 535	48 783	09.07.2025
MOLECURE (MOC)	5,7000	-1,55%	5,7900	5,8300	5,5000	53 551	303 443	09.07.2025
MONNARI (MON)	4,8700	1,25%	4,8100	4,8700	4,7400	9 641	46 097	09.07.2025
MOSTALPLC (MSP)	15,5000	-1,27%	15,7000	15,7000	15,4000	305	4 706	09.07.2025
MOSTALWAR (MSW)	7,8400	0,51%	7,8000	7,9000	7,7200	2 164	16 850	09.07.2025
MOSTALZAB (MSZ)	5,7000	0,00%	5,6900	5,7000	5,6700	44 648	254 389	09.07.2025
MOVIEGAME (MOV)	15,3200	0,79%	15,1600	15,3800	15,0000	2 169	33 057	09.07.2025
MURAPOL (MUR)	39,3000	0,00%	39,3000	39,7000	39,1500	5 103	200 966	09.07.2025
MUZA (MZA)	13,5000	1,50%	13,2000	13,5000	13,2000	1 270	16 863	09.07.2025
MWTRADE (MWT)	3,5200	-0,56%	3,5200	3,5200	3,5200	2	7	09.07.2025
NANOGROUP (NNG)	2,7000	0,00%	2,7000	2,7150	2,6700	7 762	20 858	09.07.2025
NEUCA (NEU)	685,0000	0,15%	688,0000	689,0000	682,0000	534	366 303	09.07.2025
NEWAG (NWG)	70,9000	2,90%	69,8000	70,9000	69,0000	10 539	738 368	09.07.2025
NEXITY (NXG)	1,9000	7,95%	1,8200	1,9000	1,8200	2 559	4 841	09.07.2025
NOCTILUCA (NCL)	104,0000	-0,48%	104,5000	105,5000	103,0000	1 138	118 859	09.07.2025
NOVATURAS (NTU)	7,7600	-	-	-	-	-	-	09.07.2025
NOVAVISGR (NVG)	1,3580	2,11%	1,3500	1,3700	1,2680	89 319	119 371	09.07.2025
NOVITA (NVT)	95,0000	-0,63%	95,6000	95,6000	95,0000	25	2 378	09.07.2025
NTCAPITAL (NTC)	0,6400	0,95%	0,6340	0,6400	0,6200	11 446	7 192	09.07.2025
NTTSYSTEM (NTT)	11,0500	14,39%	9,8400	11,5000	9,6200	70 926	760 126	09.07.2025
ODLEWNIE (ODL)	9,1800	1,32%	9,1800	9,1800	9,0400	503	4 555	09.07.2025
ONDE (OND)	10,1000	0,00%	10,1000	10,3800	9,9500	16 972	171 801	09.07.2025
ONESANO (ONO)	0,9040	0,22%	0,9020	0,9220	0,9000	46 549	42 303	09.07.2025
OPONEO.PL (OPN)	93,0000	-1,27%	94,2000	95,0000	93,0000	8 593	807 894	09.07.2025
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8000	467	1 779	09.07.2025
ORANGEPL (OPL)	9,1320	-0,17%	9,2080	9,2560	9,1000	740 614	6 781 938	09.07.2025
ORCOGROUP (OPG)	4,4200	4,74%	4,4200	4,4200	4,4200	102	451	09.07.2025
ORZBIALY (OBL)	39,2000	0,51%	39,2000	39,2000	39,2000	34	1 333	09.07.2025
OTLOG (OTS)	15,3000	-1,16%	15,1400	15,4000	15,1400	1 366	20 810	09.07.2025
OTMUCHOW (OTM)	5,1000	-2,30%	5,2800	5,2800	5,1000	558	2 847	09.07.2025
PAMAPOL (PMP)	2,6000	0,00%	2,6000	2,6000	2,6000	20	52	09.07.2025
PANOVA (NVA)	15,8500	-0,31%	15,9000	15,9000	15,8500	153	2 427	09.07.2025
PASSUS (PAS)	59,0000	-0,67%	59,6000	60,4000	58,6000	1 200	71 108	09.07.2025
PATENTUS (PAT)	3,3400	-3,47%	3,4300	3,5000	3,3400	4 000	13 590	09.07.2025
PBG	0,0180	-	-	-	-	-	-	09.07.2025
PBSFINANSE (PBF)	0,7000	-	-	-	-	-	-	09.07.2025
PCCEXOL (PCX)	2,6800	1,13%	2,6500	2,6900	2,6400	6 722	17 905	09.07.2025
PCCROKITA (PCR)	68,9000	0,15%	68,8000	68,9000	68,3000	2 792	191 599	09.07.2025
PCFGROUP (PCF)	5,2700	-3,83%	5,4800	5,5500	5,2700	32 600	175 113	09.07.2025
PEKABEX (PBX)	17,4000	-1,69%	17,7000	18,0000	17,4000	4 214	74 608	09.07.2025
PEKAO (PEO)	191,5000	0,55%	191,4500	192,3500	189,7500	457 823	87 588 914	09.07.2025
Reklama
PEPCO (PCO)	21,2900	0,76%	21,0800	21,3600	20,4000	1 891 843	39 870 324	09.07.2025	Reklama
PEPEES (PPS)	1,0100	1,00%	0,9900	1,0500	0,9700	66 640	66 974	09.07.2025
PGE	11,8550	3,81%	11,4500	11,8600	10,8100	9 685 962	112 603 223	09.07.2025
PGFGROUP (PGV)	0,3500	-14,63%	0,3860	0,3860	0,3500	96 181	34 991	09.07.2025
PHARMENA (PHR)	3,5500	1,43%	3,3300	3,5700	3,2700	291	981	09.07.2025
PHN	9,9800	0,00%	9,9800	10,0000	9,8400	775	7 649	09.07.2025
PHOTON (PEN)	3,3000	0,92%	3,2800	3,3300	3,2800	18 421	61 029	09.07.2025
PKNORLEN (PKN)	85,8500	-0,02%	85,6000	87,6500	85,5400	6 041 858	521 624 706	09.07.2025
PKOBP (PKO)	79,3800	1,12%	78,7000	79,4600	78,2400	3 453 830	273 624 600	09.07.2025
PKPCARGO (PKP)	15,6600	1,49%	15,5600	15,8200	15,5600	69 191	1 087 641	09.07.2025
PLAYWAY (PLW)	297,5000	-0,17%	299,0000	299,0000	293,0000	1 762	522 978	09.07.2025
PLAZACNTR (PLZ)	2,4500	-1,21%	2,4100	2,4600	2,2700	5 752	13 836	09.07.2025
PMPG (PGM)	2,4500	3,38%	2,4500	2,4500	2,3600	14	34	09.07.2025
POLENERGIA (PEP)	60,2000	2,38%	58,8000	62,6000	58,8000	4 389	266 877	09.07.2025
POLICE (PCE)	9,0200	-1,74%	9,0400	9,1600	9,0200	110	995	09.07.2025
POLIMEXMS (PXM)	4,6100	0,66%	4,5800	4,7200	4,5650	202 348	941 031	09.07.2025
POLTREG (PTG)	31,7000	-3,65%	32,0000	32,9000	31,7000	482	15 413	09.07.2025
POLWAX (PWX)	1,4400	3,23%	1,3950	1,4400	1,3900	5 346	7 591	09.07.2025
PRAGMAINK (PRI)	3,4000	0,59%	3,4000	3,4000	3,4000	500	1 700	09.07.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	09.07.2025
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09.07.2025
PROJPRZEM (PJP)	17,1500	-0,87%	17,2000	17,2000	16,9500	1 889	32 171	09.07.2025
PROTEKTOR (PRT)	1,2300	-10,87%	1,3000	1,3000	1,2300	105 375	133 232	09.07.2025
PTWP (PTW)	105,0000	-0,94%	105,0000	105,0000	105,0000	143	15 015	09.07.2025
PULAWY (ZAP)	51,4000	-1,53%	52,4000	52,4000	51,4000	128	6 649	09.07.2025
PURE (PUR)	5,7000	27,92%	4,4560	5,7000	4,4400	164 331	848 769	09.07.2025
PZU	61,0400	-2,02%	62,2000	62,2200	60,9000	1 946 301	119 207 630	09.07.2025
QNATECHNO (QNA)	29,0000	-1,69%	29,5000	29,6000	28,4000	599	17 463	09.07.2025
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	2	55	09.07.2025
QUERCUS (QRS)	10,9000	1,87%	10,7000	11,1000	10,6500	15 687	172 242	09.07.2025
RAEN (RAE)	0,3040	1,00%	0,3040	0,3040	0,3000	19 163	5 758	09.07.2025
RAFAKO (RFK)	0,1800	-6,44%	0,1904	0,1938	0,1764	6 552 511	1 192 328	09.07.2025
RAFAMET (RAF)	56,5000	-10,32%	63,0000	63,0000	55,0000	9 995	572 674	09.07.2025
RAINBOW (RBW)	129,8000	-1,29%	132,0000	132,0000	128,2000	61 987	8 037 251	09.07.2025
RANKPROGR (RNK)	4,0850	0,37%	4,0300	4,0850	4,0150	6 250	25 278	09.07.2025
RAWLPLUG (RWL)	16,5500	2,48%	16,2000	16,5500	16,2000	233	3 787	09.07.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	09.07.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	09.07.2025
REINHOLD (RHD)	0,0580	-17,14%	0,0580	0,0580	0,0580	5 000	290	09.07.2025
REINO (RNC)	1,0100	-3,81%	1,0100	1,0100	1,0100	10 188	10 290	09.07.2025
RELPOL (RLP)	5,1200	-1,92%	5,2000	5,2000	5,1200	2 777	14 339	09.07.2025
REMAK (RMK)	13,4500	1,51%	13,4500	13,4500	13,4500	2	27	09.07.2025
RENDER (RND)	97,0000	1,04%	98,8000	98,8000	92,4000	190	18 394	09.07.2025
ROPCZYCE (RPC)	27,0000	1,12%	27,5000	27,5000	26,8000	1 014	27 560	09.07.2025
RYVU (RVU)	30,6500	-0,81%	31,0000	31,0000	30,0000	28 424	868 037	09.07.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	09.07.2025
SANOK (SNK)	22,8000	0,44%	22,8000	22,8000	22,5000	327	7 393	09.07.2025
SANPL (SPL)	516,0000	-0,31%	520,0000	522,0000	508,2000	64 407	33 227 007	09.07.2025
SANTANDER (SAN)	31,5500	1,79%	32,0000	32,0000	31,3200	2 372	75 513	09.07.2025
SANWIL (SNW)	1,2950	-1,52%	1,3150	1,3150	1,2500	22 045	28 028	09.07.2025
SCPFL (SCP)	160,4000	1,65%	158,0000	165,6000	158,0000	1 225	197 544	09.07.2025
SECOGROUP (SWG)	29,8000	-0,67%	29,8000	29,8000	29,8000	85	2 533	09.07.2025
SEKO (SEK)	8,4200	-0,47%	8,4000	8,4200	8,3600	5 536	46 491	09.07.2025
SELENAFM (SEL)	36,0000	0,28%	36,2000	36,2000	35,5000	345	12 313	09.07.2025
SELVITA (SLV)	28,9000	0,70%	28,7000	29,2000	28,5000	20 054	576 879	09.07.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	09.07.2025
SFINKS (SFS)	0,5000	3,95%	0,4940	0,5340	0,4600	350 124	170 583	09.07.2025
SHOPER (SHO)	49,9000	-0,99%	50,8000	51,0000	49,7000	7 780	390 300	09.07.2025
SILVAIR-REGS (SVRS)	5,7000	0,00%	5,9000	5,9000	5,6500	7 155	40 451	09.07.2025
SILVANO (SFG)	5,4000	0,37%	5,3800	5,4000	5,3800	113	609	09.07.2025
SIMFABRIC (SIM)	1,7900	-0,56%	1,7960	1,7960	1,7220	6 737	11 882	09.07.2025
SKARBIEC (SKH)	27,9000	1,45%	27,4000	28,0000	27,0000	2 594	71 824	09.07.2025
SKYLINE (SKL)	1,5800	-	-	-	-	-	-	09.07.2025
SNIEZKA (SKA)	81,0000	1,00%	80,2000	81,4000	80,2000	218	17 668	09.07.2025
SOHODEV (SHD)	0,4220	9,33%	0,4020	0,4220	0,4020	18 652	7 550	09.07.2025
SONEL (SON)	16,9500	4,31%	16,2000	17,0500	16,1500	3 202	53 483	09.07.2025
SOPHARMA (SPH)	15,0000	3,45%	15,0000	15,0000	15,0000	1	15	09.07.2025
SPYROSOFT (SPR)	596,0000	1,71%	586,0000	598,0000	582,0000	224	132 784	09.07.2025
STALEXP (STX)	3,0700	-0,16%	3,0750	3,1000	3,0500	46 820	143 667	09.07.2025
STALPROD (STP)	253,0000	0,00%	255,0000	257,0000	251,0000	341	86 544	09.07.2025
Reklama
STALPROFI (STF)	8,5000	-0,23%	8,5400	8,5800	8,5000	1 379	11 781	09.07.2025	Reklama
STAPORKOW (ZUK)	3,1800	0,00%	3,1200	3,2000	3,0600	3 577	11 082	09.07.2025
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	09.07.2025
SUNEX (SNX)	7,5800	2,43%	7,4900	7,7400	7,3500	19 597	148 228	09.07.2025
SYGNITY (SGN)	113,0000	-2,16%	113,0000	119,0000	111,5000	3 212	368 015	09.07.2025
SYNEKTIK (SNT)	201,0000	1,72%	199,4000	201,4000	195,7000	19 260	3 834 660	09.07.2025
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	6	125	09.07.2025
TARCZYNSKI (TAR)	120,0000	-0,83%	122,0000	122,0000	119,5000	540	64 998	09.07.2025
TATRY (TMR)	92,0000	0,00%	92,0000	92,0000	92,0000	57	5 244	09.07.2025
TAURONPE (TPE)	8,6500	1,76%	8,5320	8,7100	8,3020	2 443 916	21 073 845	09.07.2025
TBULL (TBL)	4,2600	0,47%	4,2600	4,2600	4,2600	120	511	09.07.2025
TENDERHUT (THG)	6,2000	0,98%	6,1400	6,2000	6,1400	1 323	8 200	09.07.2025
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	95	68	09.07.2025
TESGAS (TSG)	2,3300	-2,92%	2,4000	2,4000	2,3300	5 310	12 585	09.07.2025
TEXT (TXT)	55,0000	0,00%	55,2500	55,9500	54,7500	64 466	3 559 932	09.07.2025
TORPOL (TOR)	37,1000	-0,13%	37,2500	37,2500	37,0000	6 907	255 856	09.07.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	09.07.2025
TOYA (TOA)	9,1300	1,44%	9,0000	9,1900	8,8000	500 913	4 484 075	09.07.2025
TRAKCJA (TRK)	2,2000	0,46%	2,1900	2,2100	2,1600	27 949	61 106	09.07.2025
TRANSPOL (TRN)	4,4300	3,26%	4,2900	4,4300	4,2500	8 598	37 767	09.07.2025
TRITON (TRI)	3,4200	-	-	-	-	-	-	09.07.2025
TSGAMES (TEN)	81,6000	-2,39%	84,0000	84,0000	81,3000	27 329	2 248 454	09.07.2025
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09.07.2025
ULTGAMES (ULG)	11,7000	2,18%	11,5000	11,8500	11,2000	5 786	66 619	09.07.2025
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09.07.2025
UNIBEP (UNI)	10,9500	-1,35%	11,1500	11,2500	10,6500	14 280	157 002	09.07.2025
UNICREDIT (UCG)	255,0500	7,25%	255,0500	255,0500	255,0500	9	2 295	09.07.2025
UNIMA (U2K)	8,2200	3,79%	7,9200	8,2400	7,9200	18 912	153 012	09.07.2025
UNIMOT (UNT)	141,8000	-0,14%	142,0000	142,0000	141,6000	877	124 512	09.07.2025
URTESTE (URT)	47,6000	-2,86%	47,9000	47,9000	46,5000	149	6 980	09.07.2025
VERCOM (VRC)	120,0000	1,18%	119,4000	120,2000	118,6000	1 153	137 761	09.07.2025
VIGOPHOTN (VGO)	510,0000	0,39%	506,0000	512,0000	502,0000	363	183 168	09.07.2025
VINDEXUS (VIN)	11,5000	1,77%	11,5000	11,5500	11,4500	7 063	81 201	09.07.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	09.07.2025
VIVID (VVD)	0,5360	2,68%	0,5220	0,5360	0,5220	4 007	2 142	09.07.2025
VOTUM (VOT)	45,0000	1,35%	44,7500	45,4500	44,4000	10 626	477 861	09.07.2025
VOXEL (VOX)	165,0000	0,86%	165,0000	165,0000	163,6000	1 791	295 331	09.07.2025
VRG	3,8200	0,53%	3,8300	3,8400	3,7700	53 721	204 825	09.07.2025
WARIMPEX (WXF)	2,6600	1,14%	2,6300	2,6600	2,6300	12 522	33 274	09.07.2025
WASKO (WAS)	1,7600	0,86%	1,7450	1,7600	1,7000	45 199	77 628	09.07.2025
WAWEL (WWL)	652,0000	0,00%	666,0000	666,0000	652,0000	37	24 158	09.07.2025
WIELTON (WLT)	6,0600	1,17%	5,9900	6,0800	5,9000	161 572	964 743	09.07.2025
WIKANA (WIK)	6,9000	-2,13%	6,9000	6,9000	6,7000	1 070	7 313	09.07.2025
WINVEST (WIS)	0,3280	0,00%	0,3280	0,3280	0,3280	6 094	1 999	09.07.2025
WIRTUALNA (WPL)	80,8000	-0,86%	82,5000	82,9000	80,3000	10 720	867 245	09.07.2025
WITTCHEN (WTN)	18,5400	-1,59%	18,8200	19,0400	18,4800	27 007	502 141	09.07.2025
XPLUS (XPL)	3,5000	-1,13%	3,5400	3,5400	3,4700	4 669	16 428	09.07.2025
XTPL (XTP)	74,8000	-1,58%	77,1000	77,7000	74,8000	2 095	158 293	09.07.2025
XTRADEBDM (XTB)	72,5000	0,53%	72,1200	73,5000	71,4000	329 358	23 808 070	09.07.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	09.07.2025
ZABKA (ZAB)	21,2000	2,56%	20,9900	21,5200	20,4400	1 831 694	38 676 803	09.07.2025
ZAMET (ZMT)	0,8440	0,24%	0,8460	0,8520	0,8440	9 600	8 161	09.07.2025
ZEPAK (ZEP)	24,7000	1,44%	24,5500	24,8000	23,9000	28 680	699 843	09.07.2025
ZREMB (ZRE)	6,5800	-1,05%	6,5500	6,7000	6,5000	49 262	324 882	09.07.2025
ZUE	9,9200	1,02%	9,8000	9,9600	9,7800	4 833	47 684	09.07.2025

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.